ON Semiconductor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	103.00	105.37	98.410	104.09	104.09	10,486
2026-05-05	97.400	105.77	95.910	101.51	101.51	22,124
2026-05-04	103.47	105.76	101.50	103.01	103.01	86,033
2026-05-01	101.00	103.00	99.010	102.31	102.31	8,704
2026-04-30	100.95	102.24	98.000	100.71	100.71	9,185
2026-04-29	98.250	101.23	93.890	98.910	98.910	10,955
2026-04-28	97.950	98.000	92.490	93.380	93.380	10,362
2026-04-27	98.400	101.84	96.470	97.731	97.731	7,945
2026-04-24	98.879	102.43	95.966	98.350	98.350	10,990
2026-04-23	93.470	99.200	91.570	98.190	98.190	46,690
2026-04-22	87.880	89.200	84.920	89.150	89.150	36,503
2026-04-21	86.310	87.820	84.750	86.590	86.590	6,734
2026-04-20	82.680	85.410	79.560	85.093	85.093	11,002
2026-04-17	79.540	83.409	78.840	82.350	82.350	12,919
2026-04-16	72.510	80.450	70.890	79.130	79.130	35,875
2026-04-15	71.000	72.500	70.930	71.710	71.710	4,491
2026-04-14	71.360	72.510	70.820	72.461	72.461	4,713
2026-04-13	67.660	71.500	67.000	71.090	71.090	6,308
2026-04-10	68.130	70.070	67.780	69.147	69.147	3,591
2026-04-09	68.000	69.000	66.200	68.420	68.420	4,065
2026-04-08	66.500	68.390	66.200	68.390	68.390	8,068
2026-04-07	63.600	65.000	61.919	63.172	63.172	2,107
2026-04-02	61.030	62.254	58.710	61.400	61.400	6,818
2026-04-01	62.400	64.930	61.260	62.610	62.610	4,415
2026-03-31	56.800	61.240	56.000	61.240	61.240	10,487
2026-03-30	57.100	59.430	55.770	56.061	56.061	2,638
2026-03-27	61.200	61.200	57.970	57.980	57.980	5,146
2026-03-26	62.870	62.870	61.010	61.065	61.065	4,881
2026-03-25	63.270	64.275	62.750	63.430	63.430	2,322
2026-03-24	62.463	62.764	59.000	62.760	62.760	3,744
2026-03-23	56.130	61.980	56.130	60.490	60.490	2,146
2026-03-20	59.450	60.337	58.000	58.780	58.780	1,445
2026-03-19	61.820	61.820	56.720	60.230	60.230	1,908
2026-03-18	61.590	62.890	60.250	60.800	60.800	884
2026-03-17	59.240	61.299	59.240	61.299	61.299	1,611
2026-03-16	59.900	60.780	59.260	60.480	60.480	3,347
2026-03-13	57.510	59.290	56.800	58.151	58.151	2,414
2026-03-12	59.060	59.060	57.550	57.550	57.550	2,806
2026-03-11	61.000	61.000	58.695	58.979	58.979	1,968
2026-03-10	59.270	60.831	58.770	59.890	59.890	3,698
2026-03-09	54.850	57.501	54.550	57.340	57.340	5,219
2026-03-06	60.550	61.490	57.171	57.458	57.458	5,470
2026-03-05	62.650	63.760	59.781	59.781	59.781	3,621
2026-03-04	62.200	64.800	62.200	63.060	63.060	3,036
2026-03-03	65.070	66.460	62.330	64.099	64.099	2,856
2026-03-02	65.890	67.070	63.951	65.870	65.870	3,240
2026-02-27	68.100	68.830	65.610	65.625	65.625	5,418
2026-02-26	69.360	70.020	67.038	68.420	68.420	4,873
2026-02-25	70.330	71.970	69.780	70.310	70.310	1,384
2026-02-24	69.500	72.030	69.040	69.660	69.660	4,916
2026-02-23	68.210	70.060	68.110	68.710	68.710	1,590
2026-02-20	69.100	69.650	67.310	69.047	69.047	2,919
2026-02-19	70.660	72.000	67.110	67.751	67.751	14,700
2026-02-18	73.370	74.000	70.180	70.420	70.420	3,345
2026-02-17	72.630	74.100	70.770	71.680	71.680	15,068
2026-02-16	71.930	71.930	71.930	71.930	71.930	0
2026-02-13	70.890	71.930	69.590	71.930	71.930	2,122
2026-02-12	70.950	73.590	70.190	70.340	70.340	13,284
2026-02-11	67.500	71.580	67.160	70.830	70.830	10,292
2026-02-10	62.000	68.748	61.560	67.885	67.885	28,766

← NewerPage 3 of 4 · 227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.